Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.601 | 5.656 | 5.453 | 5.476 | 11,943,154 | -0.21(-3.64%) |
Sep 29, 2011 | 5.550 | 5.684 | 5.509 | 5.684 | 14,678,726 | +0.25(+4.57%) |
Sep 28, 2011 | 5.569 | 5.656 | 5.430 | 5.435 | 12,179,438 | -0.23(-4.14%) |
Sep 27, 2011 | 5.808 | 5.817 | 5.628 | 5.670 | 11,064,291 | -0.01(-0.16%) |
Sep 26, 2011 | 5.587 | 5.684 | 5.500 | 5.679 | 15,419,758 | +0.12(+2.15%) |
Sep 23, 2011 | 5.306 | 5.559 | 5.292 | 5.559 | 14,730,356 | +0.24(+4.59%) |
Sep 22, 2011 | 5.375 | 5.430 | 5.265 | 5.315 | 20,166,326 | -0.15(-2.70%) |
Sep 21, 2011 | 5.812 | 5.858 | 5.453 | 5.463 | 15,714,009 | -0.34(-5.87%) |
Sep 20, 2011 | 5.909 | 5.909 | 5.803 | 5.803 | 9,585,854 | -0.06(-0.94%) |
Sep 19, 2011 | 5.835 | 5.927 | 5.789 | 5.858 | 6,601,550 | -0.07(-1.24%) |
Sep 16, 2011 | 5.964 | 5.987 | 5.840 | 5.932 | 9,002,263 | -0.05(-0.85%) |
Sep 15, 2011 | 5.974 | 6.006 | 5.934 | 5.983 | 14,758,248 | +0.03(+0.54%) |
Sep 14, 2011 | 5.762 | 5.987 | 5.730 | 5.950 | 11,998,414 | +0.23(+4.02%) |
Sep 13, 2011 | 5.748 | 5.803 | 5.679 | 5.720 | 8,997,687 | -0.01(-0.16%) |
Sep 12, 2011 | 5.472 | 5.730 | 5.412 | 5.730 | 13,315,009 | +0.26(+4.80%) |
Sep 09, 2011 | 5.481 | 5.582 | 5.407 | 5.467 | 15,843,500 | -0.04(-0.67%) |
Sep 08, 2011 | 5.615 | 5.651 | 5.481 | 5.504 | 9,475,583 | -0.15(-2.69%) |
Sep 07, 2011 | 5.601 | 5.683 | 5.527 | 5.656 | 10,662,269 | +0.14(+2.59%) |
Sep 06, 2011 | 5.495 | 5.559 | 5.426 | 5.513 | 6,744,466 | -0.04(-0.75%) |
Sep 02, 2011 | 5.642 | 5.711 | 5.550 | 5.555 | 7,921,085 | -0.19(-3.36%) |
Sep 01, 2011 | 5.937 | 5.941 | 5.743 | 5.748 | 7,397,347 | -0.15(-2.50%) |
Aug 31, 2011 | 5.992 | 6.006 | 5.872 | 5.895 | 10,040,089 | -0.04(-0.62%) |
Aug 30, 2011 | 5.955 | 6.002 | 5.877 | 5.932 | 7,352,922 | -0.05(-0.85%) |
Aug 29, 2011 | 5.826 | 5.983 | 5.817 | 5.983 | 7,492,076 | +0.23(+4.00%) |
Aug 26, 2011 | 5.615 | 5.771 | 5.523 | 5.753 | 8,238,836 | +0.12(+2.21%) |
Aug 25, 2011 | 5.803 | 5.927 | 5.564 | 5.628 | 9,691,428 | -0.12(-2.08%) |
Aug 24, 2011 | 5.624 | 5.762 | 5.596 | 5.748 | 7,535,515 | +0.13(+2.38%) |
Aug 23, 2011 | 5.546 | 5.628 | 5.472 | 5.615 | 11,203,910 | +0.10(+1.75%) |
Aug 22, 2011 | 5.679 | 5.707 | 5.467 | 5.518 | 7,443,867 | -0.00(-0.08%) |
Aug 19, 2011 | 5.587 | 5.743 | 5.523 | 5.523 | 7,569,162 | -0.12(-2.04%) |
Aug 18, 2011 | 5.845 | 5.849 | 5.596 | 5.638 | 11,021,310 | -0.33(-5.48%) |
Aug 17, 2011 | 6.052 | 6.070 | 5.914 | 5.964 | 7,984,150 | -0.02(-0.31%) |
Aug 16, 2011 | 5.983 | 6.089 | 5.923 | 5.983 | 16,602,018 | -0.02(-0.31%) |
Aug 15, 2011 | 5.757 | 6.001 | 5.757 | 6.001 | 16,361,041 | +0.29(+5.16%) |
Aug 12, 2011 | 5.918 | 6.001 | 5.670 | 5.707 | 21,926,464 | -0.18(-3.13%) |
Aug 11, 2011 | 5.476 | 5.914 | 5.476 | 5.891 | 18,621,620 | +0.44(+8.02%) |
Aug 10, 2011 | 5.642 | 5.670 | 5.449 | 5.453 | 21,290,790 | -0.27(-4.67%) |
Aug 09, 2011 | 5.628 | 5.720 | 5.306 | 5.720 | 26,716,976 | +0.44(+8.28%) |
Aug 08, 2011 | 5.628 | 5.734 | 5.283 | 5.283 | 26,893,242 | -0.53(-9.18%) |
Aug 05, 2011 | 5.904 | 5.921 | 5.757 | 5.817 | 20,218,222 | -0.03(-0.47%) |
Aug 04, 2011 | 5.891 | 6.010 | 5.840 | 5.845 | 16,857,364 | -0.08(-1.40%) |
Aug 03, 2011 | 6.102 | 6.112 | 5.868 | 5.927 | 15,004,984 | -0.15(-2.42%) |
Aug 02, 2011 | 6.120 | 6.165 | 6.048 | 6.075 | 10,242,858 | -0.06(-1.03%) |
Aug 01, 2011 | 6.210 | 6.210 | 6.088 | 6.138 | 7,854,704 | +0.03(+0.44%) |
Jul 29, 2011 | 6.093 | 6.183 | 6.052 | 6.111 | 8,407,414 | -0.02(-0.37%) |
Jul 28, 2011 | 6.210 | 6.251 | 6.124 | 6.133 | 9,826,461 | -0.08(-1.31%) |
Jul 27, 2011 | 6.346 | 6.368 | 6.206 | 6.215 | 11,346,041 | -0.15(-2.34%) |
Jul 26, 2011 | 6.418 | 6.463 | 6.355 | 6.364 | 7,503,644 | -0.07(-1.05%) |
Jul 25, 2011 | 6.481 | 6.499 | 6.332 | 6.432 | 10,394,463 | -0.09(-1.32%) |
Jul 22, 2011 | 6.712 | 6.743 | 6.508 | 6.517 | 16,395,291 | -0.26(-3.80%) |
Jul 21, 2011 | 6.793 | 6.811 | 6.675 | 6.775 | 11,399,329 | -0.04(-0.53%) |
Jul 20, 2011 | 6.775 | 6.856 | 6.766 | 6.811 | 6,733,185 | +0.06(+0.87%) |
Jul 19, 2011 | 6.725 | 6.775 | 6.680 | 6.752 | 5,486,922 | +0.05(+0.81%) |
Jul 18, 2011 | 6.788 | 6.806 | 6.684 | 6.698 | 5,563,157 | -0.12(-1.79%) |
Jul 15, 2011 | 6.820 | 6.843 | 6.752 | 6.820 | 4,207,138 | +0.01(+0.13%) |
Jul 14, 2011 | 6.924 | 6.928 | 6.775 | 6.811 | 4,998,375 | -0.09(-1.31%) |
Jul 13, 2011 | 6.892 | 6.974 | 6.834 | 6.901 | 5,266,748 | +0.05(+0.73%) |
Jul 12, 2011 | 6.847 | 6.897 | 6.829 | 6.852 | 6,158,176 | -0.01(-0.20%) |
Jul 11, 2011 | 6.892 | 6.906 | 6.843 | 6.865 | 4,929,420 | -0.09(-1.23%) |
Jul 08, 2011 | 6.974 | 6.992 | 6.937 | 6.951 | 4,304,392 | -0.11(-1.60%) |
Jul 07, 2011 | 7.023 | 7.077 | 6.960 | 7.064 | 5,888,390 | +0.08(+1.10%) |
Jul 06, 2011 | 6.910 | 7.001 | 6.879 | 6.987 | 5,623,059 | +0.08(+1.11%) |
Jul 05, 2011 | 7.028 | 7.028 | 6.881 | 6.910 | 8,427,613 | -0.11(-1.61%) |